SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
76.08
-0.29 (-0.38%)
Sep 5, 2025, 3:09 PM - Market open

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202576.6676.7475.7076.00--0.48%7,458,408
Sep 4, 202575.8276.3775.7176.3776.370.85%8,641,199
Sep 3, 202575.6275.8075.3675.7375.730.52%9,099,122
Sep 2, 202575.0075.3574.7175.3475.34-0.74%12,251,556
Aug 29, 202576.1876.2175.6875.9075.90-0.60%9,762,489
Aug 28, 202576.1676.4275.9476.3676.360.35%9,879,752
Aug 27, 202575.8476.1775.8376.0976.090.24%8,880,753
Aug 26, 202575.5675.9575.4875.9175.910.41%9,712,042
Aug 25, 202575.7875.9275.5975.6075.60-0.41%8,281,129
Aug 22, 202575.0476.0774.9875.9175.911.52%6,186,552
Aug 21, 202574.8575.0674.5774.7774.77-0.40%7,924,460
Aug 20, 202575.2375.2574.4775.0775.07-0.27%9,371,465
Aug 19, 202575.6775.7875.1375.2775.27-0.55%6,596,672
Aug 18, 202575.6475.7775.5575.6975.69-0.03%7,860,977
Aug 15, 202576.0176.0175.6075.7175.71-0.22%6,154,042
Aug 14, 202575.6375.9675.5775.8875.880.03%5,374,583
Aug 13, 202575.8876.0375.6275.8675.860.32%6,822,683
Aug 12, 202575.1075.6474.9275.6275.621.10%7,754,654
Aug 11, 202575.0075.1774.6774.8074.80-0.21%7,613,090
Aug 8, 202574.6075.0274.5774.9674.960.77%5,185,286
Aug 7, 202574.8574.9474.0174.3974.39-0.07%7,119,031
Aug 6, 202574.0174.5273.9074.4474.440.74%13,983,922
Aug 5, 202574.3374.4273.7773.8973.89-0.48%7,194,312
Aug 4, 202573.6074.2673.6074.2574.251.50%5,849,563
Aug 1, 202573.6773.6872.8673.1573.15-1.60%11,786,514
Jul 31, 202575.2375.2874.2174.3474.34-0.42%8,290,093
Jul 30, 202574.8275.0274.3074.6574.65-0.12%7,688,129
Jul 29, 202575.1075.1374.6374.7474.74-0.25%7,606,651
Jul 28, 202575.0175.0674.7774.9374.93-5,370,539
Jul 25, 202574.7275.0174.6974.9374.930.38%4,422,520
Jul 24, 202574.6674.8374.5974.6574.650.08%11,271,444
Jul 23, 202574.3074.6174.0974.5974.590.82%9,341,855
Jul 22, 202574.0174.0773.6773.9873.980.03%6,862,877
Jul 21, 202573.9774.3073.9273.9673.960.16%4,530,878
Jul 18, 202574.0374.0373.7073.8473.84-0.03%6,533,044
Jul 17, 202573.4573.9373.4473.8673.860.59%5,302,795
Jul 16, 202573.3873.4972.7173.4373.430.34%6,313,057
Jul 15, 202573.8373.8673.1873.1873.18-0.44%6,598,936
Jul 14, 202573.3173.5573.1573.5073.500.20%4,010,224
Jul 11, 202573.2773.5073.1373.3573.35-0.38%4,079,019
Jul 10, 202573.4373.7573.2973.6373.630.30%21,832,148
Jul 9, 202573.2673.4973.0573.4173.410.60%5,010,688
Jul 8, 202573.1073.1872.8872.9772.97-0.08%5,654,869
Jul 7, 202573.3373.4172.6973.0373.03-0.73%7,609,018
Jul 3, 202573.2273.6773.2273.5773.570.82%2,934,678
Jul 2, 202572.6272.9972.5372.9772.970.44%14,703,365
Jul 1, 202572.5072.7972.4072.6572.65-0.06%15,607,447
Jun 30, 202572.6272.8472.3672.6972.690.51%8,301,918
Jun 27, 202572.1172.5171.8672.3272.320.18%20,132,158
Jun 26, 202571.8672.2471.7872.1971.980.78%11,291,138